Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 8.711 | 8.719 | 8.686 | 8.702 | 178,251 | +0.00(+0.00%) |
Dec 30, 2019 | 8.694 | 8.711 | 8.678 | 8.702 | 114,763 | +0.01(+0.09%) |
Dec 27, 2019 | 8.719 | 8.727 | 8.694 | 8.694 | 160,613 | -0.02(-0.28%) |
Dec 26, 2019 | 8.702 | 8.727 | 8.702 | 8.719 | 66,323 | +0.02(+0.19%) |
Dec 24, 2019 | 8.711 | 8.735 | 8.686 | 8.702 | 57,636 | -0.02(-0.28%) |
Dec 23, 2019 | 8.727 | 8.735 | 8.711 | 8.727 | 91,242 | +0.00(+0.00%) |
Dec 20, 2019 | 8.743 | 8.743 | 8.711 | 8.727 | 73,412 | -0.02(-0.18%) |
Dec 19, 2019 | 8.711 | 8.759 | 8.694 | 8.743 | 105,650 | +0.04(+0.46%) |
Dec 18, 2019 | 8.702 | 8.719 | 8.701 | 8.702 | 83,942 | -0.01(-0.09%) |
Dec 17, 2019 | 8.694 | 8.719 | 8.686 | 8.711 | 160,982 | +0.01(+0.09%) |
Dec 16, 2019 | 8.694 | 8.719 | 8.670 | 8.702 | 230,624 | -0.02(-0.18%) |
Dec 13, 2019 | 8.719 | 8.735 | 8.694 | 8.719 | 86,082 | +0.02(+0.28%) |
Dec 12, 2019 | 8.743 | 8.743 | 8.678 | 8.694 | 95,203 | -0.03(-0.30%) |
Dec 11, 2019 | 8.680 | 8.721 | 8.677 | 8.721 | 136,033 | +0.05(+0.55%) |
Dec 10, 2019 | 8.672 | 8.689 | 8.656 | 8.672 | 89,584 | +0.00(+0.00%) |
Dec 09, 2019 | 8.664 | 8.689 | 8.664 | 8.672 | 78,130 | +0.01(+0.09%) |
Dec 06, 2019 | 8.632 | 8.673 | 8.624 | 8.664 | 120,907 | +0.02(+0.28%) |
Dec 05, 2019 | 8.664 | 8.664 | 8.616 | 8.640 | 166,081 | +0.00(+0.00%) |
Dec 04, 2019 | 8.632 | 8.664 | 8.616 | 8.640 | 83,835 | +0.00(+0.00%) |
Dec 03, 2019 | 8.624 | 8.656 | 8.608 | 8.640 | 112,871 | +0.02(+0.19%) |
Dec 02, 2019 | 8.640 | 8.648 | 8.584 | 8.624 | 95,609 | -0.03(-0.37%) |
Nov 29, 2019 | 8.680 | 8.680 | 8.640 | 8.656 | 10,470 | +0.02(+0.19%) |
Nov 27, 2019 | 8.624 | 8.648 | 8.616 | 8.640 | 43,751 | +0.02(+0.19%) |
Nov 26, 2019 | 8.632 | 8.648 | 8.616 | 8.624 | 52,669 | +0.00(+0.00%) |
Nov 25, 2019 | 8.616 | 8.654 | 8.616 | 8.624 | 51,084 | +0.02(+0.19%) |
Nov 22, 2019 | 8.624 | 8.656 | 8.608 | 8.608 | 87,003 | -0.04(-0.46%) |
Nov 21, 2019 | 8.656 | 8.689 | 8.648 | 8.648 | 45,273 | -0.02(-0.28%) |
Nov 20, 2019 | 8.640 | 8.697 | 8.640 | 8.672 | 81,080 | +0.03(+0.37%) |
Nov 19, 2019 | 8.648 | 8.650 | 8.624 | 8.640 | 45,107 | -0.01(-0.09%) |
Nov 18, 2019 | 8.624 | 8.648 | 8.621 | 8.648 | 85,136 | +0.01(+0.07%) |
Nov 15, 2019 | 8.642 | 8.658 | 8.626 | 8.642 | 24,140 | +0.00(+0.00%) |
Nov 14, 2019 | 8.602 | 8.658 | 8.602 | 8.642 | 40,751 | +0.02(+0.19%) |
Nov 13, 2019 | 8.626 | 8.634 | 8.602 | 8.626 | 41,550 | +0.00(+0.00%) |
Nov 12, 2019 | 8.594 | 8.650 | 8.570 | 8.626 | 113,291 | +0.01(+0.17%) |
Nov 11, 2019 | 8.610 | 8.626 | 8.578 | 8.612 | 35,115 | -0.01(-0.08%) |
Nov 08, 2019 | 8.554 | 8.618 | 8.554 | 8.618 | 57,537 | +0.04(+0.41%) |
Nov 07, 2019 | 8.618 | 8.658 | 8.583 | 8.583 | 58,055 | -0.08(-0.87%) |
Nov 06, 2019 | 8.570 | 8.658 | 8.570 | 8.658 | 114,186 | +0.07(+0.79%) |
Nov 05, 2019 | 8.546 | 8.594 | 8.546 | 8.590 | 42,491 | +0.02(+0.23%) |
Nov 04, 2019 | 8.602 | 8.602 | 8.554 | 8.570 | 164,555 | -0.03(-0.37%) |
Nov 01, 2019 | 8.610 | 8.626 | 8.562 | 8.602 | 114,449 | -0.01(-0.09%) |
Oct 31, 2019 | 8.610 | 8.634 | 8.586 | 8.610 | 100,476 | +0.02(+0.28%) |
Oct 30, 2019 | 8.530 | 8.586 | 8.506 | 8.586 | 83,446 | +0.07(+0.85%) |
Oct 29, 2019 | 8.490 | 8.538 | 8.466 | 8.514 | 111,533 | -0.01(-0.09%) |
Oct 28, 2019 | 8.546 | 8.554 | 8.514 | 8.522 | 83,696 | -0.03(-0.37%) |
Oct 25, 2019 | 8.610 | 8.610 | 8.554 | 8.554 | 75,173 | -0.06(-0.74%) |
Oct 24, 2019 | 8.610 | 8.634 | 8.594 | 8.618 | 174,135 | +0.03(+0.37%) |
Oct 23, 2019 | 8.602 | 8.642 | 8.578 | 8.586 | 120,719 | +0.00(+0.00%) |
Oct 22, 2019 | 8.610 | 8.610 | 8.570 | 8.586 | 184,833 | +0.00(+0.00%) |
Oct 21, 2019 | 8.610 | 8.634 | 8.570 | 8.586 | 121,191 | -0.02(-0.19%) |
Oct 18, 2019 | 8.658 | 8.658 | 8.580 | 8.602 | 123,080 | -0.02(-0.28%) |
Oct 17, 2019 | 8.658 | 8.658 | 8.610 | 8.626 | 61,886 | -0.02(-0.19%) |
Oct 16, 2019 | 8.674 | 8.674 | 8.634 | 8.642 | 62,430 | -0.03(-0.39%) |
Oct 15, 2019 | 8.708 | 8.708 | 8.660 | 8.676 | 60,880 | -0.03(-0.37%) |
Oct 14, 2019 | 8.716 | 8.732 | 8.698 | 8.708 | 29,100 | +0.03(+0.37%) |
Oct 11, 2019 | 8.684 | 8.716 | 8.668 | 8.676 | 74,429 | -0.02(-0.27%) |
Oct 10, 2019 | 8.748 | 8.748 | 8.684 | 8.700 | 81,659 | -0.03(-0.36%) |
Oct 09, 2019 | 8.740 | 8.753 | 8.732 | 8.732 | 18,842 | +0.00(+0.00%) |
Oct 08, 2019 | 8.748 | 8.764 | 8.700 | 8.732 | 53,158 | -0.02(-0.27%) |
Oct 07, 2019 | 8.772 | 8.775 | 8.740 | 8.756 | 12,483 | -0.02(-0.18%) |
Oct 04, 2019 | 8.764 | 8.804 | 8.756 | 8.772 | 74,303 | -0.02(-0.27%) |
Oct 03, 2019 | 8.764 | 8.812 | 8.764 | 8.796 | 71,444 | +0.03(+0.36%) |
Oct 02, 2019 | 8.708 | 8.780 | 8.708 | 8.764 | 93,694 | +0.02(+0.27%) |